Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 5.2 | 5.29 | 4.99 | 5.02 | 5.02 | -0.22 (-4.20%) | 168,300 |
1 Dec 2023 | USD | 4.95 | 5.26 | 4.95 | 5.24 | 5.24 | +0.23 (+4.59%) | 140,700 |
30 Nov 2023 | USD | 4.85 | 5.11 | 4.85 | 5.01 | 5.01 | -0.13 (-2.53%) | 235,900 |
29 Nov 2023 | USD | 5.29 | 5.39 | 5.1 | 5.14 | 5.14 | -0.13 (-2.47%) | 124,700 |
28 Nov 2023 | USD | 5.2 | 5.44 | 4.875 | 5.27 | 5.27 | +0.09 (+1.74%) | 247,300 |
27 Nov 2023 | USD | 5.32 | 5.47 | 4.99 | 5.18 | 5.18 | -0.13 (-2.45%) | 335,700 |
24 Nov 2023 | USD | 5.28 | 5.42 | 5.28 | 5.31 | 5.31 | +0.07 (+1.34%) | 55,000 |
22 Nov 2023 | USD | 5.15 | 5.3 | 5.15 | 5.24 | 5.24 | +0.09 (+1.75%) | 30,500 |
21 Nov 2023 | USD | 5.23 | 5.25 | 5.05 | 5.15 | 5.15 | -0.11 (-2.09%) | 65,400 |
20 Nov 2023 | USD | 5.31 | 5.39 | 5.21 | 5.26 | 5.26 | -0.08 (-1.50%) | 65,500 |
17 Nov 2023 | USD | 5.24 | 5.35 | 5.12 | 5.34 | 5.34 | +0.16 (+3.09%) | 77,600 |
16 Nov 2023 | USD | 5 | 5.21 | 4.932 | 5.18 | 5.18 | +0.17 (+3.39%) | 77,600 |
15 Nov 2023 | USD | 5.26 | 5.26 | 4.85 | 5.01 | 5.01 | -0.2 (-3.84%) | 404,400 |
14 Nov 2023 | USD | 5.18 | 5.34 | 5.164 | 5.21 | 5.21 | +0.15 (+2.96%) | 81,400 |
13 Nov 2023 | USD | 4.93 | 5.16 | 4.843 | 5.06 | 5.06 | +0.13 (+2.64%) | 32,200 |
10 Nov 2023 | USD | 4.86 | 4.99 | 4.75 | 4.93 | 4.93 | +0.08 (+1.65%) | 111,800 |
9 Nov 2023 | USD | 4.85 | 4.96 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 68,000 |
8 Nov 2023 | USD | 5.01 | 5.02 | 4.65 | 4.85 | 4.85 | -0.15 (-3%) | 534,300 |
7 Nov 2023 | USD | 4.89 | 5.075 | 4.865 | 5 | 5 | +0.1 (+2.04%) | 72,700 |
6 Nov 2023 | USD | 5 | 5.03 | 4.79 | 4.9 | 4.9 | -0.14 (-2.78%) | 247,400 |
3 Nov 2023 | USD | 4.97 | 5.13 | 4.955 | 5.04 | 5.04 | +0.17 (+3.49%) | 396,000 |
2 Nov 2023 | USD | 4.94 | 5.095 | 4.77 | 4.87 | 4.87 | -0.01 (-0.20%) | 272,400 |
1 Nov 2023 | USD | 5.05 | 5.11 | 4.81 | 4.88 | 4.88 | -0.15 (-2.98%) | 86,800 |
31 Oct 2023 | USD | 5.08 | 5.08 | 5 | 5.03 | 5.03 | -0.03 (-0.59%) | 24,000 |
30 Oct 2023 | USD | 5.15 | 5.21 | 4.99 | 5.06 | 5.06 | -0.07 (-1.36%) | 119,900 |
27 Oct 2023 | USD | 5.15 | 5.18 | 5.039 | 5.13 | 5.13 | -0.04 (-0.77%) | 41,800 |
26 Oct 2023 | USD | 5.2 | 5.247 | 5.125 | 5.17 | 5.17 | +0.02 (+0.39%) | 28,200 |
25 Oct 2023 | USD | 5.23 | 5.26 | 5.15 | 5.15 | 5.15 | -0.16 (-3.01%) | 69,000 |
24 Oct 2023 | USD | 5.13 | 5.32 | 5.12 | 5.31 | 5.31 | +0.2 (+3.91%) | 38,000 |
23 Oct 2023 | USD | 5.26 | 5.294 | 5.11 | 5.11 | 5.11 | -0.2 (-3.77%) | 68,000 |